Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2020	0.00 / 0.00%	64.20	64.80	63.70	63.90	64.08	26.49	763,090
12/15/2020	+1.50 / +2.40%	62.40	64.50	61.90	63.90	63.70	26.49	1,956,140
12/14/2020	+0.40 / +0.65%	62.50	62.50	61.70	62.40	62.07	25.87	540,080
12/11/2020	+1.50 / +2.48%	60.60	62.20	60.30	62.00	61.44	25.70	1,117,960
12/10/2020	-2.30 / -3.66%	62.30	62.50	60.50	60.50	61.26	25.08	1,729,470
12/9/2020	+0.30 / +0.48%	63.50	63.50	62.40	62.80	62.66	26.04	812,700
12/8/2020	-0.40 / -0.61%	65.20	65.40	64.60	65.00	64.86	25.91	796,490
12/7/2020	+0.10 / +0.15%	66.00	66.00	65.00	65.40	65.49	26.07	831,830
12/4/2020	+0.20 / +0.31%	65.20	66.00	64.70	65.30	65.36	26.03	925,430
12/3/2020	+1.20 / +1.88%	64.20	66.00	64.00	65.10	65.08	25.95	1,272,550
12/2/2020	+0.40 / +0.63%	63.50	64.40	63.50	63.90	63.92	25.47	1,117,820
12/1/2020	+0.10 / +0.16%	62.90	64.50	62.50	63.50	63.49	25.31	975,900
11/30/2020	-0.10 / -0.16%	63.90	65.10	63.40	63.40	64.07	25.27	871,600
11/27/2020	+0.90 / +1.44%	63.00	63.70	62.50	63.50	63.08	25.31	754,100
11/26/2020	-0.40 / -0.63%	62.50	63.70	62.50	62.60	62.79	24.96	748,170
11/25/2020	-1.80 / -2.78%	65.00	65.40	63.00	63.00	64.04	25.11	1,180,000
11/24/2020	-0.20 / -0.31%	65.40	65.40	60.50	64.80	63.67	25.83	2,198,220
11/23/2020	+0.40 / +0.62%	64.90	65.50	64.60	65.00	65.12	25.91	1,484,070
11/20/2020	+0.70 / +1.10%	64.00	65.10	63.90	64.60	64.54	25.75	1,183,520
11/19/2020	+0.70 / +1.11%	63.30	64.00	62.90	63.90	63.31	25.47	1,275,430
11/18/2020	+0.70 / +1.12%	62.50	64.20	62.40	63.20	63.52	25.19	1,379,770
11/17/2020	+1.40 / +2.29%	61.20	62.80	61.20	62.50	62.02	24.92	1,219,730
11/16/2020	-0.30 / -0.49%	62.10	62.40	61.00	61.10	61.51	24.36	1,470,050
11/13/2020	+0.10 / +0.16%	61.30	62.20	60.80	61.40	61.59	24.48	1,329,260
11/12/2020	-0.60 / -0.97%	62.50	62.50	61.00	61.30	61.57	24.44	854,720
11/11/2020	+1.10 / +1.81%	60.80	62.20	60.40	61.90	61.24	24.68	1,635,830
11/10/2020	+3.00 / +5.19%	58.50	61.50	57.90	60.80	59.63	24.24	3,130,900
11/9/2020	+0.70 / +1.23%	57.40	57.80	57.10	57.80	57.56	23.04	841,330
11/6/2020	+0.30 / +0.53%	56.80	57.30	56.40	57.10	56.84	22.76	425,240
11/5/2020	-1.20 / -2.07%	57.40	57.80	56.50	56.80	57.14	22.64	640,740

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%